CTCP Sản xuất Xuất nhập khẩu Inox Kim Vĩ (kvc)

1.10
0.10
(10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		-0.20 -9.09% 4,350,300 -8,583 0.0
1.10
2.20
1.10
2 tháng
(2024-03-11) 		-0.20 -9.09% 15,026,800 5,063 0.0
1.10
2.40
1.10
3 tháng
(2024-02-15) 		-0.20 -9.09% 19,066,300 7,463 0.0
1.10
2.40
1.10
6 tháng
(2023-11-13) 		-0.30 -13.04% 36,007,500 32,263 0.1
1.10
2.40
1.10
12 tháng
(2023-05-16) 		0.80 66.67% 190,047,578 -49,413 -0.1
1.10
3.50
1.10
24 tháng
(2022-05-23) 		-2 -50% 294,476,307 418,687 1.0
1.10
4.40
1.10
36 tháng
(2021-05-26) 		-1.20 -37.50% 624,664,121 -309,013 -1.7
1.10
9
1.10
60 tháng
(2019-06-06) 		0.70 53.85% 832,829,463 -1,128,613 -2.7
0.70
9
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2023
2.20
 352,220 2.20 2.30 2.20 0 0 0
15/12/2023
2.20
 197,401 2.20 2.30 2.20 100 0 0.0
14/12/2023
2.20
 107,571 2.30 2.30 2.10 0 0 0
13/12/2023
1
 408,700 1 1.10 0.90 0 0 0
12/12/2023
2.30
 96,103 2.20 2.30 2.10 0 0 0
11/12/2023
2.20
 161,803 2.20 2.30 2.10 0 0 0
08/12/2023
2.10
 236,060 2.30 2.30 2.10 0 0 0
07/12/2023
2.30
 385,519 2.20 2.30 2.20 10,000 0 0.0
06/12/2023
2.20
 327,751 2.20 2.30 2.20 0 0 0
05/12/2023
2.20
 513,603 2.30 2.30 2.10 0 0 0
04/12/2023
2.20
 634,006 2.20 2.30 2.10 0 0 0
01/12/2023
1.70
 114,547 1.80 1.80 1.70 0 0 0
30/11/2023
2.20
 109,301 2.30 2.30 2.20 0 0 0
29/11/2023
2.20
 138,608 2.20 2.30 2.10 0 0 0
28/11/2023
2.30
 276,639 2.20 2.30 2.10 0 0 0
27/11/2023
2.30
 324,755 2.20 2.30 2.10 0 0 0
24/11/2023
2.20
 543,654 2.30 2.30 2.10 400 0 0.0
23/11/2023
2.30
 276,595 2.30 2.40 2.20 0 0 0
22/11/2023
2.40
 220,981 2.30 2.40 2.20 0 0 0
21/11/2023
2.40
 391,843 2.20 2.40 2.20 0 0 0
20/11/2023
2.30
 673,922 2.30 2.40 2.20 5,000 0 0.0
17/11/2023
2.30
 666,776 2.20 2.40 2.20 100 0 0.0
16/11/2023
2.30
 201,905 2.30 2.30 2.20 0 0 0
15/11/2023
2.20
 444,315 2.30 2.40 2.20 0 0 0
14/11/2023
2.20
 348,701 2.30 2.40 2.20 0 0 0
13/11/2023
2.30
 977,146 2.30 2.40 2.10 200 0 0.0
10/11/2023
2.30
 638,776 2.40 2.40 2.20 5,000 0 0.0
09/11/2023
2.50
 556,075 2.30 2.50 2.30 0 0 0
08/11/2023
2.30
 1,320,006 2.20 2.40 2.10 0 5,000 0.0
07/11/2023
2.50
 691,126 2.60 2.60 2.40 10,000 0 0.0
06/11/2023
2.10
 214,831 2.20 2.20 2.10 0 0 0
03/11/2023
2.20
 531,235 2.30 2.30 2.10 0 0 0
02/11/2023
2.30
 561,858 2 2.30 2 0 7,000 0.0
01/11/2023
2.10
 229,910 2 2.10 1.90 0 0 0
31/10/2023
2.10
 682,400 2.10 2.20 1.90 0 0 0
30/10/2023
2.10
 273,829 2.20 2.20 2 0 0 0
27/10/2023
1
 408,700 1 1.10 0.90 0 0 0
26/10/2023
2.20
 1,372,856 2.30 2.40 2 9,700 0 0.0
25/10/2023
2.40
 282,802 2.30 2.40 2.30 300 0 0.0
24/10/2023
2.40
 126,081 2.30 2.40 2.30 0 0 0
23/10/2023
2.40
 479,298 2.40 2.50 2.30 0 0 0
20/10/2023
2.50
 1,083,830 2.40 2.50 2.30 0 0 0
19/10/2023
2.40
 1,336,900 2.50 2.60 2.30 6,000 0 0.0
18/10/2023
2.60
 678,809 2.70 2.70 2.50 0 0 0
17/10/2023
2.70
 616,100 2.60 2.80 2.60 0 0 0
16/10/2023
2.70
 547,960 2.80 2.80 2.60 0 0 0
13/10/2023
2.70
 566,546 2.70 2.80 2.60 0 0 0
12/10/2023
2.80
 289,320 2.80 2.80 2.60 0 0 0
11/10/2023
2.80
 679,246 2.70 2.80 2.60 0 0 0
10/10/2023
2.80
 713,716 2.60 2.80 2.60 0 0 0
09/10/2023
2.60
 358,200 2.50 2.70 2.50 500 0 0.0
06/10/2023
2.60
 437,100 2.60 2.60 2.40 0 0 0
05/10/2023
2.60
 335,321 2.50 2.70 2.50 0 0 0
04/10/2023
2.60
 726,096 2.60 2.60 2.40 0 0 0
03/10/2023
2.60
 1,034,755 2.70 2.70 2.50 0 0 0
02/10/2023
2.70
 426,534 2.70 2.80 2.60 0 0 0
29/09/2023
2.80
 390,176 2.70 2.80 2.70 0 0 0
28/09/2023
2.70
 898,336 2.70 2.80 2.60 0 0 0
27/09/2023
2.70
 706,696 2.80 2.80 2.60 0 0 0
26/09/2023
2.70
 629,101 2.80 2.90 2.70 0 0 0
25/09/2023
2.80
 1,734,004 2.80 3 2.70 0 0 0
22/09/2023
2.90
 950,366 2.90 2.90 2.70 5,500 1,400 0.0
21/09/2023
2.90
 1,273,437 2.90 3 2.80 0 0 0
20/09/2023
2.90
 217,000 2.80 2.90 2.80 0 0 0
19/09/2023
1
 408,700 1 1.10 0.90 0 0 0
18/09/2023
2.90
 519,689 2.80 2.90 2.80 500 5,100 0.0
15/09/2023
1
 408,700 1 1.10 0.90 0 0 0
14/09/2023
2.90
 1,483,110 2.90 3 2.70 1,000 3,000 0.0
13/09/2023
2.90
 490,832 2.90 3 2.80 0 10,300 0.0
12/09/2023
3
 1,283,256 2.90 3 2.80 11,000 0 0.0
11/09/2023
2.90
 2,149,308 3.10 3.10 2.70 0 0 0
08/09/2023
3.10
 1,235,189 3.10 3.10 2.90 1,500 0 0.0
07/09/2023
3.10
 678,084 3.10 3.20 3 524 0 0.0
06/09/2023
3.10
 2,522,083 2.90 3.20 2.80 10,500 30,800 -0.1
05/09/2023
3
 873,491 2.90 3 2.80 100 0 0.0
31/08/2023
2.90
 472,403 2.90 2.90 2.80 0 0 0
30/08/2023
2.80
 571,524 2.80 2.90 2.70 100 0 0.0
29/08/2023
2.90
 1,097,719 2.80 2.90 2.70 600 0 0.0
28/08/2023
2.90
 629,741 2.80 2.90 2.70 100 0 0.0
25/08/2023
1
 408,700 1 1.10 0.90 0 0 0
24/08/2023
2.90
 763,754 2.80 2.90 2.70 5,000 0 0.0
23/08/2023
2.80
 695,705 2.80 2.90 2.70 0 3,000 0.0
22/08/2023
2.80
 1,251,197 2.80 2.90 2.60 1,400 3,000 0.0
21/08/2023
2.80
 1,370,096 2.80 2.90 2.60 2,000 109,000 -0.3
18/08/2023
2.80
 3,400,027 3 3.10 2.70 100,500 0 0.3
17/08/2023
3.10
 1,235,827 3.20 3.20 3 0 2,000 0.0
16/08/2023
3.10
 894,345 3.10 3.20 3 600 0 0.0
15/08/2023
3.10
 1,923,617 3.20 3.30 3 1,000 0 0.0
14/08/2023
3.20
 883,624 3.20 3.30 3.10 0 40,000 -0.1
11/08/2023
3.20
 2,534,213 3.30 3.30 2.90 11,500 4,000 0.0
10/08/2023
3.10
 2,598,449 3.50 3.60 3 4,700 15,000 0.0
09/08/2023
3.50
 2,645,215 3.30 3.60 3.20 107,500 18,000 0.3
08/08/2023
3.30
 3,599,949 3 3.30 3 0 66,000 -0.2
07/08/2023
3
 3,405,297 2.80 3 2.80 0 185,000 -0.6
04/08/2023
2.90
 1,051,854 2.90 2.90 2.70 10,000 0 0.0
03/08/2023
2.90
 1,938,871 2.90 3 2.70 4,500 1,000 0.0
02/08/2023
1.70
 661,400 1.70 1.80 1.70 800 300 0.0
01/08/2023
1.80
 229,485 1.80 1.80 1.70 3,000 2,300 0.0
31/07/2023
2.90
 1,286,071 2.80 3 2.80 19,400 3,000 0.0
28/07/2023
2.80
 1,425,923 2.90 2.90 2.80 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc